CNPC Capital Company Limited (SHE:000617)
China · Delayed Price · Currency is CNY 7.35
-0.10 (-1.34%)
Aug 26, 2026, 3:04 PM CST
CNPC Capital Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.30 | 7.43 | 7.30 | 7.35 | 7.35 | -1.34% | 181,136,927 |
| Aug 25, 2026 | 7.21 | 7.80 | 7.17 | 7.45 | 7.45 | 4.20% | 320,810,304 |
| Aug 24, 2026 | 6.91 | 7.23 | 6.90 | 7.15 | 7.15 | 2.44% | 155,932,307 |
| Aug 21, 2026 | 6.78 | 7.30 | 6.77 | 6.98 | 6.98 | 2.65% | 162,448,603 |
| Aug 20, 2026 | 6.69 | 6.82 | 6.68 | 6.80 | 6.80 | 2.56% | 68,732,628 |
| Aug 19, 2026 | 6.77 | 6.83 | 6.62 | 6.63 | 6.63 | -2.36% | 59,070,855 |
| Aug 18, 2026 | 6.90 | 6.91 | 6.75 | 6.79 | 6.79 | -1.74% | 51,970,266 |
| Aug 17, 2026 | 6.87 | 6.92 | 6.84 | 6.91 | 6.91 | 0.44% | 40,202,982 |
| Aug 14, 2026 | 6.95 | 6.95 | 6.85 | 6.88 | 6.88 | -1.15% | 53,747,729 |
| Aug 13, 2026 | 7.10 | 7.14 | 6.95 | 6.96 | 6.96 | -2.11% | 80,573,413 |
| Aug 12, 2026 | 7.13 | 7.15 | 7.09 | 7.11 | 7.11 | -0.56% | 48,913,769 |
| Aug 11, 2026 | 7.18 | 7.25 | 7.13 | 7.15 | 7.15 | -0.14% | 63,617,579 |
| Aug 10, 2026 | 7.07 | 7.21 | 7.06 | 7.16 | 7.16 | 0.99% | 70,812,300 |
| Aug 7, 2026 | 7.17 | 7.18 | 7.00 | 7.09 | 7.09 | -1.25% | 83,364,095 |
| Aug 6, 2026 | 7.10 | 7.32 | 7.10 | 7.18 | 7.18 | 0.56% | 128,066,050 |
| Aug 5, 2026 | 7.13 | 7.17 | 7.07 | 7.14 | 7.14 | -0.14% | 65,851,412 |
| Aug 4, 2026 | 7.20 | 7.25 | 7.14 | 7.15 | 7.15 | -0.83% | 71,221,090 |
| Aug 3, 2026 | 7.13 | 7.23 | 7.12 | 7.21 | 7.21 | 0.14% | 59,913,721 |
| Jul 31, 2026 | 7.06 | 7.24 | 7.04 | 7.20 | 7.20 | 0.42% | 81,147,555 |
| Jul 30, 2026 | 7.03 | 7.28 | 7.01 | 7.17 | 7.17 | 1.70% | 114,158,489 |
| Jul 29, 2026 | 6.89 | 7.09 | 6.88 | 7.05 | 7.05 | 2.47% | 96,464,280 |
| Jul 28, 2026 | 6.81 | 6.96 | 6.79 | 6.88 | 6.88 | -0.15% | 53,307,820 |
| Jul 27, 2026 | 6.71 | 6.90 | 6.66 | 6.89 | 6.89 | 0.88% | 79,617,474 |
| Jul 24, 2026 | 7.11 | 7.19 | 6.83 | 6.83 | 6.83 | -4.21% | 121,306,200 |
| Jul 23, 2026 | 7.00 | 7.13 | 6.94 | 7.13 | 7.13 | 1.57% | 102,939,600 |
| Jul 22, 2026 | 6.96 | 7.14 | 6.86 | 7.02 | 7.02 | - | 129,564,019 |
| Jul 21, 2026 | 6.93 | 7.24 | 6.92 | 7.02 | 7.02 | 1.89% | 202,324,900 |
| Jul 20, 2026 | 6.81 | 6.94 | 6.76 | 6.89 | 6.89 | 3.77% | 133,331,300 |
| Jul 17, 2026 | 6.76 | 6.88 | 6.60 | 6.64 | 6.64 | -2.35% | 81,400,144 |
| Jul 16, 2026 | 6.80 | 6.88 | 6.74 | 6.80 | 6.80 | -0.87% | 68,339,550 |
| Jul 15, 2026 | 6.59 | 6.87 | 6.57 | 6.86 | 6.86 | 3.47% | 101,201,595 |
| Jul 14, 2026 | 6.53 | 6.63 | 6.52 | 6.63 | 6.63 | 1.53% | 59,159,750 |
| Jul 13, 2026 | 6.75 | 6.75 | 6.51 | 6.53 | 6.53 | -3.55% | 77,080,976 |
| Jul 10, 2026 | 6.63 | 6.85 | 6.50 | 6.77 | 6.77 | 1.65% | 92,016,700 |
| Jul 9, 2026 | 6.63 | 6.71 | 6.53 | 6.66 | 6.66 | 0.91% | 61,343,490 |
| Jul 8, 2026 | 6.73 | 6.74 | 6.59 | 6.60 | 6.60 | -0.30% | 47,077,520 |
| Jul 7, 2026 | 6.79 | 6.81 | 6.59 | 6.62 | 6.62 | -2.65% | 49,991,490 |
| Jul 6, 2026 | 6.83 | 6.92 | 6.76 | 6.80 | 6.80 | -0.73% | 49,136,950 |
| Jul 3, 2026 | 6.80 | 6.92 | 6.75 | 6.85 | 6.85 | 1.33% | 73,834,069 |
| Jul 2, 2026 | 6.79 | 6.97 | 6.74 | 6.76 | 6.76 | -1.17% | 81,961,522 |
| Jul 1, 2026 | 6.60 | 7.02 | 6.52 | 6.84 | 6.84 | 3.79% | 119,107,159 |
| Jun 30, 2026 | 6.63 | 6.66 | 6.52 | 6.59 | 6.59 | -1.35% | 60,733,209 |
| Jun 29, 2026 | 6.66 | 6.74 | 6.50 | 6.68 | 6.68 | 0.60% | 71,411,135 |
| Jun 26, 2026 | 6.96 | 7.00 | 6.64 | 6.64 | 6.64 | -5.68% | 101,194,233 |
| Jun 25, 2026 | 6.96 | 7.14 | 6.88 | 7.04 | 7.04 | 0.43% | 103,740,038 |
| Jun 24, 2026 | 7.25 | 7.29 | 6.99 | 7.01 | 7.01 | -4.01% | 114,754,172 |
| Jun 23, 2026 | 7.48 | 7.72 | 7.32 | 7.35 | 7.30 | -2.13% | 131,442,500 |
| Jun 22, 2026 | 7.15 | 7.54 | 7.00 | 7.51 | 7.46 | 4.74% | 153,763,160 |
| Jun 18, 2026 | 7.30 | 7.33 | 7.16 | 7.17 | 7.12 | -2.58% | 75,833,740 |
| Jun 17, 2026 | 7.36 | 7.40 | 7.25 | 7.36 | 7.31 | - | 79,381,400 |